Omnicell, Inc. (FRA:OC9)
Germany · Delayed Price · Currency is EUR 28.00
-1.20 (-4.11%)
At close: Aug 26, 2026
FRA:OC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | - | -4.11% | - |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Aug 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Aug 21, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -1.31% | - |
| Aug 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Aug 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 17, 2026 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -4.37% | - |
| Aug 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Aug 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Aug 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Aug 10, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 4.55% | - |
| Aug 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Aug 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Aug 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Aug 4, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | 5.26% | - |
| Aug 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 31, 2026 | 31.80 | 31.80 | 30.40 | 30.40 | 30.40 | -14.61% | - |
| Jul 30, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | - |
| Jul 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | - |
| Jul 28, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jul 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jul 24, 2026 | 34.40 | 35.60 | 34.40 | 35.60 | 35.60 | 1.71% | - |
| Jul 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Jul 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | - |
| Jul 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Jul 20, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Jul 17, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Jul 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Jul 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Jul 13, 2026 | 38.60 | 40.80 | 38.60 | 40.80 | 40.80 | 4.62% | - |
| Jul 10, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Jul 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 8, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - | - |
| Jul 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.48% | - |
| Jul 6, 2026 | 37.20 | 40.20 | 37.20 | 40.20 | 40.20 | 7.49% | - |
| Jul 3, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 3.31% | - |
| Jul 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jul 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jun 30, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jun 29, 2026 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | 2.92% | - |
| Jun 26, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | - |
| Jun 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Jun 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jun 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jun 22, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jun 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jun 18, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | -0.59% | - |